PharmaCorp Rx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.45	0.45	0.43	0.43	0.43	-4.44%	22,500
Mar 26, 2026	0.45	0.45	0.45	0.45	0.45	2.27%	4,000
Mar 25, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	10,500
Mar 24, 2026	0.44	0.46	0.44	0.45	0.45	2.27%	212,967
Mar 23, 2026	0.44	0.44	0.44	0.44	0.44	-1.12%	2,000
Mar 20, 2026	0.43	0.45	0.42	0.45	0.45	3.49%	27,000
Mar 19, 2026	0.43	0.43	0.43	0.43	0.43	-	11,500
Mar 17, 2026	0.44	0.44	0.43	0.43	0.43	-4.44%	16,540
Mar 16, 2026	0.46	0.46	0.45	0.45	0.45	-1.10%	31,276
Mar 13, 2026	0.44	0.46	0.44	0.46	0.46	5.81%	46,143
Mar 12, 2026	0.44	0.44	0.42	0.43	0.43	-	177,000
Mar 11, 2026	0.44	0.45	0.43	0.43	0.43	-1.15%	68,722
Mar 10, 2026	0.45	0.45	0.44	0.44	0.44	-1.14%	81,850
Mar 9, 2026	0.44	0.45	0.43	0.44	0.44	1.15%	30,140
Mar 6, 2026	0.44	0.44	0.44	0.44	0.44	2.35%	15,510
Mar 5, 2026	0.44	0.44	0.43	0.43	0.43	-5.56%	25,000
Mar 4, 2026	0.44	0.45	0.44	0.45	0.45	3.45%	62,727
Mar 3, 2026	0.44	0.44	0.43	0.44	0.44	-3.33%	200,540
Mar 2, 2026	0.46	0.46	0.44	0.45	0.45	-	70,247
Feb 27, 2026	0.45	0.45	0.44	0.45	0.45	-	70,400
Feb 26, 2026	0.45	0.46	0.45	0.45	0.45	2.27%	124,722
Feb 25, 2026	0.43	0.45	0.43	0.44	0.44	2.33%	82,863
Feb 24, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	24,200
Feb 23, 2026	0.44	0.44	0.44	0.44	0.44	3.57%	129,182
Feb 20, 2026	0.42	0.43	0.42	0.42	0.42	-	127,000
Feb 19, 2026	0.43	0.43	0.42	0.42	0.42	-3.45%	8,000
Feb 18, 2026	0.44	0.44	0.42	0.44	0.44	1.16%	202,987
Feb 17, 2026	0.44	0.45	0.43	0.43	0.43	-3.37%	14,576
Feb 13, 2026	0.45	0.45	0.44	0.45	0.45	-	44,075
Feb 12, 2026	0.44	0.45	0.43	0.45	0.45	-	102,500
Feb 11, 2026	0.43	0.45	0.42	0.45	0.45	3.49%	227,000
Feb 10, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	38,072
Feb 9, 2026	0.42	0.44	0.42	0.44	0.44	3.53%	141,635
Feb 6, 2026	0.44	0.45	0.43	0.43	0.43	-5.56%	209,827
Feb 5, 2026	0.45	0.45	0.44	0.45	0.45	2.27%	169,000
Feb 4, 2026	0.45	0.45	0.43	0.44	0.44	-2.22%	392,257
Feb 3, 2026	0.45	0.45	0.45	0.45	0.45	-	125,250
Feb 2, 2026	0.46	0.46	0.45	0.45	0.45	-1.10%	272,832
Jan 30, 2026	0.46	0.47	0.46	0.46	0.46	-1.09%	34,250
Jan 29, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	26,750
Jan 28, 2026	0.47	0.48	0.47	0.47	0.47	-	411,700
Jan 27, 2026	0.48	0.48	0.46	0.47	0.47	1.08%	26,500
Jan 26, 2026	0.48	0.48	0.47	0.47	0.47	-3.12%	18,502
Jan 23, 2026	0.48	0.48	0.47	0.48	0.48	-	44,630
Jan 22, 2026	0.47	0.48	0.47	0.48	0.48	-	16,500
Jan 21, 2026	0.47	0.48	0.47	0.48	0.48	1.05%	101,900
Jan 20, 2026	0.48	0.48	0.47	0.48	0.48	-	179,526
Jan 19, 2026	0.46	0.48	0.46	0.48	0.48	3.26%	115,000
Jan 16, 2026	0.46	0.47	0.46	0.46	0.46	-	22,917
Jan 15, 2026	0.48	0.48	0.46	0.46	0.46	-2.13%	27,271